時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 1,501.0 | 1,516.0 | 1,476.0 | 1,491.0 | 10,000 | 1,491.0 |
2024/9/3 | 1,508.0 | 1,522.0 | 1,501.0 | 1,522.0 | 7,300 | 1,522.0 |
2024/9/2 | 1,508.0 | 1,509.0 | 1,500.0 | 1,500.0 | 4,800 | 1,500.0 |
2024/8/30 | 1,502.0 | 1,504.0 | 1,497.0 | 1,500.0 | 4,000 | 1,500.0 |
2024/8/29 | 1,473.0 | 1,503.0 | 1,473.0 | 1,502.0 | 5,200 | 1,502.0 |
2024/8/28 | 1,502.0 | 1,502.0 | 1,427.0 | 1,502.0 | 14,700 | 1,502.0 |
2024/8/27 | 1,498.0 | 1,502.0 | 1,483.0 | 1,502.0 | 6,500 | 1,502.0 |
2024/8/26 | 1,496.0 | 1,497.0 | 1,472.0 | 1,497.0 | 3,400 | 1,497.0 |
2024/8/23 | 1,487.0 | 1,491.0 | 1,484.0 | 1,491.0 | 1,900 | 1,491.0 |
2024/8/22 | 1,480.0 | 1,488.0 | 1,475.0 | 1,487.0 | 5,000 | 1,487.0 |
2024/8/21 | 1,475.0 | 1,481.0 | 1,470.0 | 1,481.0 | 4,000 | 1,481.0 |
2024/8/20 | 1,470.0 | 1,477.0 | 1,470.0 | 1,474.0 | 1,500 | 1,474.0 |
2024/8/19 | 1,465.0 | 1,467.0 | 1,460.0 | 1,465.0 | 1,200 | 1,465.0 |
2024/8/16 | 1,454.0 | 1,468.0 | 1,454.0 | 1,456.0 | 3,200 | 1,456.0 |
2024/8/15 | 1,450.0 | 1,454.0 | 1,403.0 | 1,453.0 | 5,400 | 1,453.0 |
2024/8/14 | 1,449.0 | 1,450.0 | 1,441.0 | 1,450.0 | 2,800 | 1,450.0 |
2024/8/13 | 1,435.0 | 1,439.0 | 1,402.0 | 1,429.0 | 4,800 | 1,429.0 |
2024/8/9 | 1,434.0 | 1,434.0 | 1,422.0 | 1,433.0 | 2,300 | 1,433.0 |
2024/8/8 | 1,411.0 | 1,439.0 | 1,410.0 | 1,419.0 | 4,800 | 1,419.0 |
2024/8/7 | 1,408.0 | 1,427.0 | 1,395.0 | 1,406.0 | 4,900 | 1,406.0 |